Rithm Capital Corp. (LON:0K76)
London · Delayed Price · Currency is GBP · Price in USD 11.97
-0.12 (-0.99%)
At close: Aug 1, 2025
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 11.96 | 12.10 | 11.95 | 11.97 | 11.97 | -0.99% | 2,738 |
| Jul 31, 2025 | 12.26 | 12.26 | 11.99 | 12.09 | 12.09 | -2.49% | 8,855 |
| Jul 30, 2025 | 12.41 | 12.43 | 12.33 | 12.40 | 12.40 | 0.61% | 2,203 |
| Jul 29, 2025 | 12.33 | 12.33 | 12.21 | 12.33 | 12.33 | 1.11% | 2,501 |
| Jul 28, 2025 | 12.27 | 12.55 | 12.04 | 12.19 | 12.19 | 0.62% | 10,657 |
| Jul 25, 2025 | 12.20 | 12.20 | 12.07 | 12.12 | 12.12 | -1.17% | 1,572 |
| Jul 24, 2025 | 12.28 | 12.31 | 12.21 | 12.26 | 12.26 | 0.16% | 989 |
| Jul 23, 2025 | 12.22 | 12.28 | 12.19 | 12.24 | 12.24 | 0.56% | 2,692 |
| Jul 22, 2025 | 12.02 | 12.18 | 12.01 | 12.17 | 12.17 | 0.88% | 1,616 |
| Jul 21, 2025 | 12.00 | 12.09 | 11.98 | 12.07 | 12.07 | 1.40% | 5,008 |
| Jul 18, 2025 | 11.95 | 11.99 | 11.87 | 11.90 | 11.90 | -0.30% | 2,041 |
| Jul 17, 2025 | 11.84 | 12.09 | 11.84 | 11.94 | 11.94 | 1.24% | 4,052 |
| Jul 16, 2025 | 11.77 | 11.83 | 11.73 | 11.79 | 11.79 | 0.77% | 1,203 |
| Jul 15, 2025 | 11.77 | 11.78 | 11.70 | 11.70 | 11.70 | 0.15% | 1,730 |
| Jul 14, 2025 | 11.70 | 11.75 | 11.66 | 11.68 | 11.68 | 0.22% | 2,621 |
| Jul 11, 2025 | 11.68 | 11.74 | 11.62 | 11.66 | 11.66 | -0.88% | 3,314 |
| Jul 10, 2025 | 11.67 | 11.77 | 11.67 | 11.76 | 11.76 | 0.76% | 2,498 |
| Jul 9, 2025 | 11.71 | 11.76 | 11.67 | 11.67 | 11.67 | -0.42% | 799 |
| Jul 8, 2025 | 11.63 | 11.77 | 11.60 | 11.72 | 11.72 | 0.90% | 11,048 |
| Jul 7, 2025 | 11.65 | 11.78 | 11.62 | 11.62 | 11.62 | -0.81% | 1,473 |
| Jul 3, 2025 | 11.68 | 11.77 | 11.65 | 11.71 | 11.71 | 1.12% | 2,749 |
| Jul 2, 2025 | 11.46 | 11.62 | 11.46 | 11.58 | 11.58 | 0.87% | 2,008 |
| Jul 1, 2025 | 11.22 | 11.50 | 11.21 | 11.48 | 11.48 | 1.96% | 3,574 |
| Jun 30, 2025 | 11.26 | 11.26 | 11.17 | 11.26 | 11.26 | -0.80% | 4,593 |
| Jun 27, 2025 | 11.44 | 11.44 | 11.35 | 11.35 | 11.10 | 0.10% | 5,799 |
| Jun 26, 2025 | 11.31 | 11.34 | 11.28 | 11.34 | 11.09 | 0.27% | 5,318 |
| Jun 25, 2025 | 11.32 | 11.33 | 11.26 | 11.31 | 11.06 | -0.10% | 2,101 |
| Jun 24, 2025 | 11.32 | 11.44 | 11.27 | 11.32 | 11.07 | 2.77% | 990 |
| Jun 23, 2025 | 11.18 | 11.22 | 10.99 | 11.02 | 10.77 | -1.78% | 1,324 |
| Jun 20, 2025 | 11.25 | 11.32 | 11.22 | 11.22 | 10.97 | -0.13% | 849 |
| Jun 18, 2025 | 11.14 | 11.23 | 11.10 | 11.23 | 10.98 | 0.82% | 1,552 |
| Jun 17, 2025 | 11.22 | 11.25 | 11.13 | 11.14 | 10.89 | -1.59% | 2,490 |
| Jun 16, 2025 | 11.32 | 11.41 | 11.28 | 11.32 | 11.07 | -0.10% | 4,179 |
| Jun 13, 2025 | 11.32 | 11.41 | 11.30 | 11.33 | 11.08 | -1.13% | 909 |
| Jun 12, 2025 | 11.34 | 11.46 | 11.32 | 11.46 | 11.21 | 0.16% | 1,431 |
| Jun 11, 2025 | 11.40 | 11.47 | 11.40 | 11.44 | 11.19 | 0.99% | 8,273 |
| Jun 10, 2025 | 11.28 | 11.35 | 11.25 | 11.33 | 11.08 | 0.51% | 3,308 |
| Jun 9, 2025 | 11.38 | 11.38 | 11.27 | 11.27 | 11.02 | -0.09% | 2,955 |
| Jun 6, 2025 | 11.29 | 11.33 | 11.27 | 11.28 | 11.03 | 0.41% | 804 |
| Jun 5, 2025 | 11.28 | 11.31 | 11.19 | 11.24 | 10.99 | 0.21% | 2,258 |
| Jun 4, 2025 | 11.20 | 11.24 | 11.16 | 11.21 | 10.96 | -0.51% | 10,692 |
| Jun 3, 2025 | 11.11 | 11.27 | 11.06 | 11.27 | 11.02 | 2.19% | 3,594 |
| Jun 2, 2025 | 11.15 | 11.15 | 11.00 | 11.03 | 10.79 | -0.73% | 2,829 |
| May 30, 2025 | 11.27 | 11.27 | 11.11 | 11.11 | 10.87 | -0.91% | 376 |
| May 29, 2025 | 11.23 | 11.24 | 11.19 | 11.21 | 10.96 | 0.21% | 810 |
| May 28, 2025 | 11.27 | 11.33 | 11.19 | 11.19 | 10.94 | -0.60% | 1,489 |
| May 27, 2025 | 11.23 | 11.26 | 11.14 | 11.26 | 11.01 | 1.31% | 4,845 |
| May 23, 2025 | 11.08 | 11.15 | 11.07 | 11.11 | 10.86 | -0.64% | 2,449 |
| May 22, 2025 | 11.10 | 11.18 | 10.97 | 11.18 | 10.93 | -0.21% | 3,378 |
| May 21, 2025 | 11.50 | 11.50 | 11.20 | 11.21 | 10.96 | -3.65% | 25,320 |